Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.90 12.99 12.85 12.95 67,844,528 +0.09(+0.66%)
Mar 29, 2007 12.90 12.92 12.73 12.87 52,710,620 +0.07(+0.57%)
Mar 28, 2007 12.96 12.98 12.74 12.79 75,712,336 -0.16(-1.24%)
Mar 27, 2007 12.84 13.09 12.84 12.96 86,329,656 +0.04(+0.33%)
Mar 26, 2007 12.81 12.93 12.70 12.91 69,188,488 +0.14(+1.11%)
Mar 23, 2007 12.92 12.92 12.73 12.77 63,157,488 -0.08(-0.59%)
Mar 22, 2007 12.67 12.96 12.67 12.85 81,496,152 +0.08(+0.64%)
Mar 21, 2007 12.39 12.84 12.19 12.76 100,348,744 +0.31(+2.51%)
Mar 20, 2007 12.31 12.50 12.28 12.45 51,723,200 +0.11(+0.88%)
Mar 19, 2007 12.21 12.42 12.20 12.34 64,931,656 +0.20(+1.62%)
Mar 16, 2007 12.19 12.26 12.07 12.15 86,117,696 +0.01(+0.11%)
Mar 15, 2007 12.19 12.22 12.05 12.13 52,968,176 -0.09(-0.73%)
Mar 14, 2007 12.24 12.26 11.97 12.22 79,530,352 -0.02(-0.13%)
Mar 13, 2007 12.17 12.31 12.04 12.24 85,704,880 +0.07(+0.54%)
Mar 12, 2007 12.00 12.30 11.94 12.17 66,524,016 +0.17(+1.40%)
Mar 09, 2007 12.12 12.12 11.94 12.01 44,847,704 +0.01(+0.11%)
Mar 08, 2007 11.81 12.06 11.76 11.99 62,780,084 +0.35(+3.05%)
Mar 07, 2007 11.75 11.84 11.59 11.64 84,658,848 -0.19(-1.58%)
Mar 06, 2007 11.84 11.88 11.71 11.83 70,881,072 +0.09(+0.78%)
Mar 05, 2007 11.84 12.08 11.69 11.73 70,349,168 -0.24(-1.98%)
Mar 02, 2007 12.04 12.15 11.94 11.97 62,287,816 -0.09(-0.73%)
Mar 01, 2007 11.88 12.15 11.74 12.06 77,079,048 -0.03(-0.24%)
Feb 28, 2007 12.06 12.12 11.89 12.09 87,431,632 +0.21(+1.80%)
Feb 27, 2007 12.26 12.39 11.56 11.87 103,113,640 -0.44(-3.60%)
Feb 26, 2007 12.15 12.34 12.15 12.32 61,224,928 +0.16(+1.35%)
Feb 23, 2007 12.15 12.21 12.09 12.15 37,232,284 -0.02(-0.13%)
Feb 22, 2007 12.21 12.29 12.12 12.17 45,001,440 -0.05(-0.43%)
Feb 21, 2007 12.27 12.32 12.21 12.22 49,196,544 -0.07(-0.53%)
Feb 20, 2007 12.32 12.40 12.27 12.29 51,760,792 -0.02(-0.19%)
Feb 16, 2007 12.16 12.31 12.11 12.31 50,120,196 +0.08(+0.67%)
Feb 15, 2007 12.26 12.28 12.16 12.23 43,138,304 +0.01(+0.11%)
Feb 14, 2007 12.24 12.34 12.18 12.22 65,863,892 +0.00(+0.00%)
Feb 13, 2007 12.12 12.28 12.10 12.22 42,210,800 +0.08(+0.62%)
Feb 12, 2007 12.07 12.20 12.05 12.14 40,606,164 +0.02(+0.16%)
Feb 09, 2007 12.31 12.39 12.10 12.12 62,696,672 -0.16(-1.28%)
Feb 08, 2007 12.18 12.32 12.13 12.28 49,892,176 +0.07(+0.59%)
Feb 07, 2007 12.30 12.35 12.11 12.21 105,830,408 -0.11(-0.93%)
Feb 06, 2007 12.38 12.47 12.30 12.32 69,322,680 -0.09(-0.74%)
Feb 05, 2007 12.37 12.52 12.37 12.41 79,054,216 -0.11(-0.87%)
Feb 02, 2007 12.40 12.54 12.35 12.52 63,451,364 +0.12(+0.98%)
Feb 01, 2007 12.38 12.42 12.31 12.40 60,367,752 +0.04(+0.32%)
Jan 31, 2007 12.18 12.44 12.18 12.36 86,719,560 +0.18(+1.46%)
Jan 30, 2007 12.03 12.22 12.01 12.18 60,272,160 +0.19(+1.59%)
Jan 29, 2007 11.94 12.13 11.92 11.99 60,411,588 +0.04(+0.30%)
Jan 26, 2007 11.95 12.08 11.83 11.96 74,358,624 -0.13(-1.06%)
Jan 25, 2007 12.29 12.38 11.98 12.08 96,335,112 +0.05(+0.44%)
Jan 24, 2007 11.84 12.14 11.78 12.03 103,652,184 +0.42(+3.59%)
Jan 23, 2007 11.54 11.74 11.49 11.62 54,107,368 +0.03(+0.26%)
Jan 22, 2007 11.58 11.67 11.50 11.59 67,824,560 +0.07(+0.57%)
Jan 19, 2007 11.60 11.61 11.45 11.52 65,963,856 +0.02(+0.14%)
Jan 18, 2007 11.38 11.76 11.30 11.50 85,120,368 +0.17(+1.54%)
Jan 17, 2007 11.37 11.39 11.27 11.33 54,516,832 -0.05(-0.40%)
Jan 16, 2007 11.48 11.48 11.31 11.38 49,774,056 -0.03(-0.29%)
Jan 12, 2007 11.37 11.47 11.31 11.41 61,546,520 +0.08(+0.70%)
Jan 11, 2007 11.20 11.34 11.04 11.33 74,084,328 +0.15(+1.35%)
Jan 10, 2007 11.23 11.50 10.74 11.18 91,221,536 +0.03(+0.26%)
Jan 09, 2007 11.12 11.30 11.06 11.15 122,025,080 +0.04(+0.38%)
Jan 08, 2007 10.97 11.17 10.91 11.11 122,496,344 -0.05(-0.44%)
Jan 05, 2007 11.30 11.35 11.15 11.16 111,306,568 -0.18(-1.57%)
Jan 04, 2007 11.48 11.58 11.19 11.33 134,941,616 -0.15(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.